11.25
-0.03(-0.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 11.22 | 11.25 | 11.25 | 11.39 | 11.21 | 4.44M |
| February 12, 2026 | 11.36 | 11.28 | 11.28 | 11.45 | 11.23 | 5.21M |
| February 11, 2026 | 11.52 | 11.37 | 11.37 | 11.53 | 11.36 | 6.39M |
| February 10, 2026 | 11.47 | 11.54 | 11.54 | 11.7 | 11.37 | 8.02M |
| February 09, 2026 | 11.59 | 11.47 | 11.47 | 11.59 | 11.38 | 6.59M |
| February 06, 2026 | 11.25 | 11.43 | 11.43 | 11.59 | 11.15 | 10.87M |
| February 05, 2026 | 11.31 | 11.27 | 11.27 | 11.43 | 11.23 | 6.45M |
| February 04, 2026 | 11.21 | 11.38 | 11.38 | 11.43 | 11.17 | 7.87M |
| February 03, 2026 | 11.1 | 11.25 | 11.25 | 11.25 | 11.07 | 5.54M |
| February 02, 2026 | 11.25 | 11.09 | 11.09 | 11.32 | 11.06 | 6.26M |
| January 30, 2026 | 11.05 | 11.26 | 11.26 | 11.3 | 10.98 | 7.85M |
| January 29, 2026 | 11.13 | 11.11 | 11.11 | 11.44 | 11.05 | 9.07M |
| January 28, 2026 | 11.2 | 11.18 | 11.18 | 11.28 | 11.09 | 7.15M |
| January 27, 2026 | 11.33 | 11.26 | 11.26 | 11.33 | 10.93 | 13.08M |
| January 26, 2026 | 11.74 | 11.33 | 11.33 | 11.74 | 11.25 | 14.83M |
| January 23, 2026 | 11.26 | 11.78 | 11.78 | 12.05 | 11.25 | 30.88M |
| January 22, 2026 | 11.12 | 11.3 | 11.3 | 11.46 | 11.05 | 13.1M |
| January 21, 2026 | 11.16 | 11.09 | 11.09 | 11.2 | 10.86 | 11.05M |
| January 20, 2026 | 11.26 | 11.26 | 11.26 | 11.43 | 11.2 | 11.19M |
| January 19, 2026 | 11.28 | 11.31 | 11.31 | 11.31 | 11.16 | 11.99M |
| January 16, 2026 | 11.17 | 11.29 | 11.29 | 11.34 | 11.09 | 16.11M |
| January 15, 2026 | 11.45 | 11.15 | 11.15 | 11.48 | 11.01 | 26.6M |
| January 14, 2026 | 11.49 | 11.71 | 11.71 | 12.24 | 11.49 | 44.31M |
| January 13, 2026 | 13.16 | 12.77 | 12.77 | 13.23 | 12.77 | 16.26M |
| January 12, 2026 | 16.45 | 14.19 | 14.19 | 16.45 | 13.46 | 74.23M |
| January 09, 2026 | 14.25 | 14.95 | 14.95 | 14.95 | 14.25 | 10.29M |
| January 08, 2026 | 12.35 | 13.59 | 13.59 | 13.59 | 11.29 | 41.23M |
| January 07, 2026 | 11 | 12.35 | 12.35 | 12.35 | 10.65 | 43.45M |
| January 06, 2026 | 10.55 | 11.23 | 11.23 | 11.23 | 10.48 | 24.37M |
| January 05, 2026 | 9.27 | 10.21 | 10.21 | 10.21 | 9.19 | 7.94M |
| December 31, 2025 | 9.43 | 9.28 | 9.28 | 9.43 | 9.08 | 3.97M |
| December 30, 2025 | 9.4 | 9.27 | 9.27 | 9.43 | 9.25 | 2.83M |
| December 29, 2025 | 9.45 | 9.42 | 9.42 | 9.57 | 9.32 | 3.71M |
| December 26, 2025 | 9.68 | 9.41 | 9.41 | 9.69 | 9.32 | 6.92M |
| December 25, 2025 | 9.54 | 9.69 | 9.69 | 9.88 | 9.48 | 8.91M |
| December 24, 2025 | 9.5 | 9.58 | 9.58 | 9.8 | 9.31 | 8.31M |
| December 23, 2025 | 9.26 | 9.5 | 9.5 | 9.8 | 9.14 | 10.02M |
| December 22, 2025 | 9.31 | 9.28 | 9.28 | 9.43 | 9.24 | 3.16M |
| December 19, 2025 | 9.22 | 9.31 | 9.31 | 9.4 | 9.16 | 3.87M |
| December 18, 2025 | 9.36 | 9.21 | 9.21 | 9.4 | 9.05 | 4.83M |
| December 17, 2025 | 8.92 | 9.15 | 9.15 | 9.22 | 8.83 | 4.6M |
| December 16, 2025 | 9.22 | 8.97 | 8.97 | 9.22 | 8.94 | 4.56M |
| December 15, 2025 | 9.31 | 9.23 | 9.23 | 9.51 | 9.12 | 7.39M |
| December 12, 2025 | 8.82 | 9.34 | 9.34 | 9.45 | 8.73 | 11.95M |
| December 11, 2025 | 8.93 | 8.75 | 8.75 | 8.93 | 8.73 | 3.83M |
| December 10, 2025 | 8.87 | 8.84 | 8.84 | 9 | 8.8 | 5.86M |
| December 09, 2025 | 9.21 | 8.92 | 8.92 | 9.25 | 8.8 | 11.83M |
| December 08, 2025 | 9.34 | 9.26 | 9.26 | 9.37 | 9.18 | 4.98M |
| December 05, 2025 | 9.51 | 9.25 | 9.25 | 9.51 | 9.04 | 5.66M |
| December 04, 2025 | 10.19 | 9.09 | 9.09 | 10.19 | 9 | 13.94M |
| December 03, 2025 | 9.94 | 9.85 | 9.85 | 10 | 9.78 | 4.29M |
| December 02, 2025 | 9.75 | 9.96 | 9.96 | 10.03 | 9.65 | 7.61M |
| December 01, 2025 | 9.9 | 9.8 | 9.8 | 10.05 | 9.75 | 14.17M |
| November 28, 2025 | 10.19 | 10.04 | 10.04 | 11.23 | 9.98 | 21.95M |
| November 27, 2025 | 10.14 | 10.21 | 10.21 | 10.28 | 9.98 | 4.99M |
| November 26, 2025 | 10.21 | 9.95 | 9.95 | 10.27 | 9.91 | 4.56M |
| November 25, 2025 | 10.23 | 10.17 | 10.17 | 10.5 | 10.03 | 5.5M |
| November 24, 2025 | 10 | 10.19 | 10.19 | 10.3 | 9.96 | 3.75M |
| November 21, 2025 | 10.59 | 9.96 | 9.96 | 10.59 | 9.93 | 4.94M |
| November 20, 2025 | 10.71 | 10.54 | 10.54 | 10.85 | 10.46 | 3.19M |